Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 81.45 | 82.41 | 81.15 | 81.76 | 1,925,722 | +1.12(+1.39%) |
Mar 28, 2014 | 80.31 | 81.02 | 80.05 | 80.64 | 1,198,093 | +0.54(+0.68%) |
Mar 27, 2014 | 80.48 | 80.71 | 79.47 | 80.10 | 1,421,377 | -0.37(-0.46%) |
Mar 26, 2014 | 81.74 | 81.99 | 80.48 | 80.48 | 1,760,227 | -1.04(-1.28%) |
Mar 25, 2014 | 82.05 | 82.45 | 81.32 | 81.51 | 1,823,689 | -0.14(-0.18%) |
Mar 24, 2014 | 82.88 | 83.01 | 81.25 | 81.66 | 1,193,361 | -0.81(-0.98%) |
Mar 21, 2014 | 83.04 | 83.74 | 82.22 | 82.47 | 3,578,430 | +0.16(+0.20%) |
Mar 20, 2014 | 82.20 | 82.89 | 82.00 | 82.31 | 2,169,027 | -0.18(-0.22%) |
Mar 19, 2014 | 84.06 | 84.20 | 82.18 | 82.48 | 1,768,858 | -1.18(-1.41%) |
Mar 18, 2014 | 83.04 | 84.03 | 83.02 | 83.67 | 1,394,160 | +0.85(+1.02%) |
Mar 17, 2014 | 82.50 | 83.34 | 82.31 | 82.82 | 1,974,278 | +0.58(+0.71%) |
Mar 14, 2014 | 82.24 | 82.89 | 82.10 | 82.24 | 1,436,158 | -0.14(-0.17%) |
Mar 13, 2014 | 83.78 | 84.02 | 82.21 | 82.38 | 1,209,519 | -0.97(-1.17%) |
Mar 12, 2014 | 83.35 | 83.69 | 82.92 | 83.35 | 1,899,366 | -0.13(-0.15%) |
Mar 11, 2014 | 84.95 | 84.95 | 83.45 | 83.48 | 2,096,382 | -1.18(-1.39%) |
Mar 10, 2014 | 84.24 | 84.88 | 83.95 | 84.66 | 1,158,405 | +0.10(+0.11%) |
Mar 07, 2014 | 84.67 | 85.05 | 84.21 | 84.56 | 1,821,934 | -0.03(-0.03%) |
Mar 06, 2014 | 84.43 | 85.07 | 84.29 | 84.59 | 1,158,352 | +0.25(+0.30%) |
Mar 05, 2014 | 84.53 | 84.93 | 84.15 | 84.33 | 1,404,561 | -0.27(-0.32%) |
Mar 04, 2014 | 84.42 | 84.70 | 83.97 | 84.61 | 1,601,851 | +1.32(+1.59%) |
Mar 03, 2014 | 81.67 | 83.83 | 81.67 | 83.29 | 1,911,014 | -0.32(-0.38%) |
Feb 28, 2014 | 82.01 | 83.75 | 81.89 | 83.61 | 3,407,935 | +1.75(+2.13%) |
Feb 27, 2014 | 81.49 | 82.28 | 80.81 | 81.86 | 1,876,455 | +0.24(+0.29%) |
Feb 26, 2014 | 80.47 | 82.04 | 80.41 | 81.62 | 2,107,268 | +1.00(+1.24%) |
Feb 25, 2014 | 79.59 | 81.15 | 79.58 | 80.63 | 1,995,504 | +0.95(+1.19%) |
Feb 24, 2014 | 80.08 | 80.72 | 79.67 | 79.68 | 2,005,789 | -0.57(-0.71%) |
Feb 21, 2014 | 79.78 | 80.64 | 79.75 | 80.25 | 2,673,691 | +0.47(+0.59%) |
Feb 20, 2014 | 79.03 | 79.83 | 78.65 | 79.77 | 1,999,439 | +0.71(+0.90%) |
Feb 19, 2014 | 78.46 | 79.77 | 78.44 | 79.06 | 2,032,505 | +0.46(+0.58%) |
Feb 18, 2014 | 79.39 | 79.41 | 78.45 | 78.60 | 3,109,598 | -0.97(-1.22%) |
Feb 14, 2014 | 78.87 | 79.58 | 79.58 | 79.58 | 3,358,972 | +0.70(+0.89%) |
Feb 13, 2014 | 77.93 | 79.13 | 77.58 | 78.87 | 1,631,349 | +0.62(+0.79%) |
Feb 12, 2014 | 78.37 | 78.81 | 78.04 | 78.25 | 1,616,401 | +0.25(+0.32%) |
Feb 11, 2014 | 77.68 | 78.62 | 77.31 | 78.00 | 2,364,585 | +0.52(+0.67%) |
Feb 10, 2014 | 76.72 | 77.90 | 76.56 | 77.48 | 2,386,515 | +0.59(+0.76%) |
Feb 07, 2014 | 76.08 | 76.90 | 76.04 | 76.90 | 1,934,765 | +1.53(+2.02%) |
Feb 06, 2014 | 74.74 | 75.54 | 74.49 | 75.37 | 1,969,178 | +0.72(+0.96%) |
Feb 05, 2014 | 74.10 | 74.83 | 73.23 | 74.66 | 2,680,580 | -0.01(-0.01%) |
Feb 04, 2014 | 74.87 | 75.59 | 74.48 | 74.66 | 2,300,015 | +0.16(+0.21%) |
Feb 03, 2014 | 76.88 | 77.23 | 74.42 | 74.51 | 3,046,692 | -2.31(-3.01%) |
Jan 31, 2014 | 76.76 | 77.72 | 76.43 | 76.82 | 3,229,795 | -0.97(-1.25%) |
Jan 30, 2014 | 77.39 | 78.21 | 77.04 | 77.79 | 1,412,434 | +0.62(+0.80%) |
Jan 29, 2014 | 76.69 | 77.88 | 76.53 | 77.17 | 1,888,276 | +0.32(+0.42%) |
Jan 28, 2014 | 77.13 | 77.79 | 76.55 | 76.85 | 2,413,235 | -0.32(-0.41%) |
Jan 27, 2014 | 76.67 | 77.72 | 76.01 | 77.17 | 3,300,734 | +0.67(+0.88%) |
Jan 24, 2014 | 78.03 | 78.23 | 76.50 | 76.50 | 2,949,858 | -2.23(-2.83%) |
Jan 23, 2014 | 78.65 | 79.21 | 78.26 | 78.73 | 2,915,359 | -0.11(-0.14%) |
Jan 22, 2014 | 80.10 | 80.33 | 78.60 | 78.84 | 3,375,413 | -1.20(-1.49%) |
Jan 21, 2014 | 80.18 | 80.69 | 79.66 | 80.04 | 2,776,925 | +0.22(+0.27%) |
Jan 17, 2014 | 79.41 | 79.82 | 79.82 | 79.82 | 8,679,678 | +0.76(+0.96%) |
Jan 16, 2014 | 76.91 | 79.99 | 76.91 | 79.06 | 3,909,976 | -1.28(-1.59%) |
Jan 15, 2014 | 80.41 | 80.69 | 80.22 | 80.33 | 2,506,004 | -0.08(-0.10%) |
Jan 14, 2014 | 79.44 | 80.46 | 79.02 | 80.41 | 2,278,142 | +1.32(+1.67%) |
Jan 13, 2014 | 80.01 | 80.61 | 78.86 | 79.10 | 3,096,609 | -1.19(-1.48%) |
Jan 10, 2014 | 80.28 | 80.69 | 79.88 | 80.28 | 2,480,920 | +0.19(+0.24%) |
Jan 09, 2014 | 79.92 | 80.56 | 79.72 | 80.09 | 2,808,176 | +0.28(+0.35%) |
Jan 08, 2014 | 79.43 | 80.12 | 78.95 | 79.82 | 2,383,714 | +0.50(+0.63%) |
Jan 07, 2014 | 79.03 | 79.68 | 78.36 | 79.31 | 2,771,218 | +0.32(+0.41%) |
Jan 06, 2014 | 79.88 | 80.04 | 78.75 | 78.99 | 1,857,233 | -0.80(-1.00%) |
Jan 03, 2014 | 79.79 | 80.08 | 79.57 | 79.79 | 966,398 | +0.20(+0.25%) |